Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.193986420951 | 412.4 | 413.2 | 407.3 | 0 | 0 | FX |
| 4 | 2.8 | 0.682261208577 | 410.4 | 417.4 | 407.3 | 0 | 0 | FX |
| 12 | -5.7 | -1.36070661256 | 418.9 | 424.3 | 405.7 | 0 | 0 | FX |
| 26 | -10.9 | -2.57014854987 | 424.1 | 433.5 | 405.7 | 0 | 0 | FX |
| 52 | -26.8 | -6.09090909091 | 440 | 442 | 405.7 | 0 | 0 | FX |
| 156 | -135.82 | -24.7386251867 | 549.02 | 572.89 | 385.68 | 0 | 0 | FX |
| 260 | -119.93 | -22.4954513908 | 533.13 | 644.81 | 385.68 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 413.2 | 0.6 | 0.15 | 412.6 | 413.2 | 412.6 | 0 |
| 1737071820 | 412.6 | 0 | 0.00 | 412.6 | 412.6 | 412.6 | 0 |
| 1736985420 | 412.6 | 1.8 | 0.44 | 410.8 | 412.6 | 410.8 | 0 |
| 1736899020 | 410.8 | 3.5 | 0.86 | 407.3 | 410.8 | 407.3 | 0 |
| 1736812620 | 407.3 | -5.1 | -1.24 | 412.4 | 412.4 | 407.3 | 0 |
| 1736726220 | 412.4 | 0 | 0.00 | 412.4 | 412.4 | 412.4 | 0 |
| 1736639820 | 412.4 | 0 | 0.00 | 412.4 | 412.4 | 412.4 | 0 |
| 1736553420 | 412.4 | 0.6 | 0.15 | 411.8 | 412.4 | 411.8 | 0 |
| 1736467020 | 411.8 | 0.1 | 0.02 | 411.7 | 411.8 | 411.7 | 0 |
| 1736380620 | 411.7 | -4.6 | -1.10 | 416.3 | 416.3 | 411.7 | 0 |
| 1736294220 | 416.3 | -0.2 | -0.05 | 416.5 | 416.5 | 416.3 | 0 |
| 1736207820 | 416.5 | 5 | 1.22 | 411.5 | 416.5 | 411.5 | 0 |
| 1736121420 | 411.5 | 0 | 0.00 | 411.5 | 411.5 | 411.5 | 0 |
| 1736035020 | 411.5 | 0 | 0.00 | 411.5 | 411.5 | 411.5 | 0 |
| 1735948620 | 411.5 | 1.8 | 0.44 | 409.7 | 411.5 | 409.7 | 0 |
| 1735862220 | 409.7 | -3.1 | -0.75 | 409.7 | 412.8 | 409.7 | 0 |
| 1735775820 | 412.8 | -4.6 | -1.10 | 412.8 | 412.8 | 412.8 | 0 |
| 1735689420 | 417.4 | 0 | 0.00 | 417.4 | 417.4 | 417.4 | 0 |
| 1735603020 | 417.4 | 0 | 0.00 | 417.4 | 417.4 | 417.4 | 0 |
| 1735516620 | 417.4 | 0 | 0.00 | 417.4 | 417.4 | 417.4 | 0 |
| 1735430220 | 417.4 | 0 | 0.00 | 417.4 | 417.4 | 417.4 | 0 |
| 1735343760 | 417.4 | 1.8 | 0.43 | 417.4 | 417.4 | 415.6 | 0 |
| 1735257420 | 415.6 | 0 | 0.00 | 415.6 | 415.6 | 415.6 | 0 |
| 1735171020 | 415.6 | 0 | 0.00 | 415.6 | 415.6 | 415.6 | 0 |
| 1735084620 | 415.6 | 4.3 | 1.05 | 411.3 | 415.6 | 411.3 | 0 |
| 1734998220 | 411.3 | 0.9 | 0.22 | 410.4 | 411.3 | 410.4 | 0 |
| 1734911820 | 410.4 | 0 | 0.00 | 410.4 | 410.4 | 410.4 | 0 |
| 1734825420 | 410.4 | 0 | 0.00 | 410.4 | 410.4 | 410.4 | 0 |
| 1734739020 | 410.4 | 0.5 | 0.12 | 409.9 | 410.4 | 409.9 | 0 |
| 1734652620 | 409.9 | -3.7 | -0.89 | 413.6 | 413.6 | 409.9 | 0 |
| 1734566220 | 413.6 | 0.8 | 0.19 | 412.8 | 413.6 | 412.8 | 0 |
| 1734479820 | 412.8 | 0.5 | 0.12 | 412.3 | 412.8 | 412.3 | 0 |
| 1734393420 | 412.3 | 0.1 | 0.02 | 412.2 | 412.3 | 412.2 | 0 |
| 1734307020 | 412.2 | 0 | 0.00 | 412.2 | 412.2 | 412.2 | 0 |
| 1734220620 | 412.2 | 0 | 0.00 | 412.2 | 412.2 | 412.2 | 0 |
| 1734134220 | 412.2 | -0.5 | -0.12 | 412.7 | 412.7 | 412.2 | 0 |
| 1734047820 | 412.7 | 0.4 | 0.10 | 412.3 | 412.7 | 412.3 | 0 |
| 1733961420 | 412.3 | -11 | -2.60 | 414.4 | 414.4 | 412.3 | 0 |
| 1733875020 | 423.3 | 0 | 0.00 | 423.3 | 423.3 | 423.3 | 0 |
| 1733788620 | 423.3 | -1 | -0.24 | 424.3 | 424.3 | 423.3 | 0 |
| 1733702220 | 424.3 | 0 | 0.00 | 424.3 | 424.3 | 424.3 | 0 |
| 1733615820 | 424.3 | 0 | 0.00 | 424.3 | 424.3 | 424.3 | 0 |
| 1733529420 | 424.3 | 0.1 | 0.02 | 424.2 | 424.3 | 424.2 | 0 |
| 1733443020 | 424.2 | 1.6 | 0.38 | 422.6 | 424.2 | 422.6 | 0 |
| 1733356620 | 422.6 | 2.5 | 0.60 | 420.1 | 422.6 | 420.1 | 0 |
| 1733270220 | 420.1 | 1 | 0.24 | 419.1 | 420.1 | 419.1 | 0 |
| 1733183820 | 419.1 | 0.8 | 0.19 | 418.3 | 419.1 | 418.3 | 0 |
| 1733097420 | 418.3 | 0 | 0.00 | 418.3 | 418.3 | 418.3 | 0 |
| 1733011020 | 418.3 | 0 | 0.00 | 418.3 | 418.3 | 418.3 | 0 |
| 1732924620 | 418.3 | 0.5 | 0.12 | 417.8 | 418.3 | 417.8 | 0 |
| 1732838220 | 417.8 | 5.6 | 1.36 | 412.2 | 417.8 | 412.2 | 0 |
| 1732751820 | 412.2 | 2.7 | 0.66 | 409.5 | 412.2 | 409.5 | 0 |
| 1732665420 | 409.5 | 1 | 0.24 | 408.5 | 409.5 | 408.5 | 0 |
| 1732579020 | 408.5 | 2.8 | 0.69 | 408.5 | 408.5 | 405.7 | 0 |
| 1732492620 | 405.7 | 0 | 0.00 | 405.7 | 405.7 | 405.7 | 0 |
| 1732406220 | 405.7 | 0 | 0.00 | 405.7 | 405.7 | 405.7 | 0 |
| 1732319820 | 405.7 | -3 | -0.73 | 408.7 | 408.7 | 405.7 | 0 |
| 1732233420 | 408.7 | -1.9 | -0.46 | 410.6 | 410.6 | 408.7 | 0 |
| 1732147020 | 410.6 | -0.1 | -0.02 | 410.7 | 410.7 | 410.6 | 0 |
| 1732060620 | 410.7 | 1.4 | 0.34 | 409.3 | 410.7 | 409.3 | 0 |
| 1731974220 | 409.3 | -1.6 | -0.39 | 410.9 | 410.9 | 409.3 | 0 |
| 1731887820 | 410.9 | 0 | 0.00 | 410.9 | 410.9 | 410.9 | 0 |
| 1731801420 | 410.9 | 0 | 0.00 | 410.9 | 410.9 | 410.9 | 0 |
| 1731715020 | 410.9 | 3.4 | 0.83 | 407.5 | 410.9 | 407.5 | 0 |
| 1731628620 | 407.5 | -4.2 | -1.02 | 411.7 | 411.7 | 407.5 | 0 |
| 1731542220 | 411.7 | 0.7 | 0.17 | 411 | 411.7 | 411 | 0 |
| 1731455820 | 411 | -1.6 | -0.39 | 412.6 | 412.6 | 411 | 0 |
| 1731369420 | 412.6 | -4.7 | -1.13 | 412.6 | 417.3 | 412.6 | 0 |
| 1731283020 | 417.3 | 0 | 0.00 | 417.3 | 417.3 | 417.3 | 0 |
| 1731196620 | 417.3 | 0 | 0.00 | 417.3 | 417.3 | 417.3 | 0 |
| 1731110220 | 417.3 | 0.9 | 0.22 | 416.4 | 417.3 | 416.4 | 0 |
| 1731023820 | 416.4 | 2 | 0.48 | 414.4 | 416.4 | 414.4 | 0 |
| 1730937420 | 414.4 | -7.4 | -1.75 | 414.4 | 421.8 | 414.4 | 0 |
| 1730851020 | 421.8 | -0.6 | -0.14 | 421.8 | 422.4 | 421.8 | 0 |
| 1730764620 | 422.4 | 1.8 | 0.43 | 420.6 | 422.4 | 420.6 | 0 |
| 1730678220 | 420.6 | 0 | 0.00 | 420.6 | 420.6 | 420.6 | 0 |
| 1730591820 | 420.6 | 0 | 0.00 | 420.6 | 420.6 | 420.6 | 0 |
| 1730505420 | 420.6 | 0 | 0.00 | 420.6 | 420.6 | 420.6 | 0 |
| 1730419020 | 420.6 | 1.7 | 0.41 | 418.9 | 420.6 | 418.9 | 0 |
| 1730332620 | 418.9 | 1 | 0.24 | 417.9 | 418.9 | 417.9 | 0 |
| 1730246220 | 417.9 | -0.8 | -0.19 | 418.7 | 418.7 | 417.9 | 0 |
| 1730159820 | 418.7 | -0.2 | -0.05 | 418.7 | 418.9 | 418.7 | 0 |
| 1730073420 | 418.9 | 0 | 0.00 | 418.9 | 418.9 | 418.9 | 0 |
| 1729986960 | 418.9 | 0 | 0.00 | 418.9 | 418.9 | 418.9 | 0 |
| 1729900620 | 418.9 | 1 | 0.24 | 417.9 | 418.9 | 417.9 | 0 |
| 1729814220 | 417.9 | 0.8 | 0.19 | 417.1 | 417.9 | 417.1 | 0 |
| 1729727820 | 417.1 | -2 | -0.48 | 419.1 | 419.1 | 417.1 | 0 |
| 1729641420 | 419.1 | -0.2 | -0.05 | 419.3 | 419.3 | 419.1 | 0 |
| 1729555020 | 419.3 | -0.9 | -0.21 | 420.2 | 420.2 | 419.3 | 0 |
| 1729468620 | 420.2 | 0 | 0.00 | 420.2 | 420.2 | 420.2 | 0 |
| 1729382220 | 420.2 | 0 | 0.00 | 420.2 | 420.2 | 420.2 | 0 |
| 1729295820 | 420.2 | -0.5 | -0.12 | 420.7 | 420.7 | 420.2 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
